Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1stdibs.com Inc (NQ: DIBS )

5.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.250 8.250 7.880 7.990 136,146 -0.22(-2.68%)
Mar 30, 2022 8.190 8.570 8.090 8.210 132,527 -0.01(-0.12%)
Mar 29, 2022 8.060 8.430 8.060 8.220 163,478 +0.24(+3.01%)
Mar 28, 2022 8.240 8.300 7.745 7.980 339,771 -0.21(-2.56%)
Mar 25, 2022 8.600 8.600 8.120 8.190 258,642 -0.47(-5.43%)
Mar 24, 2022 8.920 9.058 8.500 8.660 241,424 -0.14(-1.59%)
Mar 23, 2022 8.850 9.220 8.790 8.800 199,494 -0.07(-0.79%)
Mar 22, 2022 8.610 9.000 8.450 8.870 308,474 +0.37(+4.35%)
Mar 21, 2022 8.740 9.070 8.465 8.500 437,964 -0.24(-2.75%)
Mar 18, 2022 7.910 8.870 7.910 8.740 2,242,932 +0.75(+9.39%)
Mar 17, 2022 8.020 8.340 7.760 7.990 564,969 +0.00(+0.00%)
Mar 16, 2022 7.910 8.020 7.650 7.990 415,784 +0.28(+3.63%)
Mar 15, 2022 7.960 8.150 7.620 7.710 344,918 -0.22(-2.77%)
Mar 14, 2022 7.820 8.220 7.810 7.930 449,693 +0.07(+0.89%)
Mar 11, 2022 7.850 8.000 7.690 7.860 166,784 -0.07(-0.88%)
Mar 10, 2022 7.550 8.030 7.500 7.930 174,065 +0.22(+2.85%)
Mar 09, 2022 7.830 8.270 7.620 7.710 482,167 +0.06(+0.78%)
Mar 08, 2022 7.480 8.300 7.480 7.650 709,822 +0.10(+1.32%)
Mar 07, 2022 7.740 7.790 7.490 7.550 569,779 -0.25(-3.21%)
Mar 04, 2022 7.980 7.990 7.520 7.800 391,536 -0.18(-2.26%)
Mar 03, 2022 8.030 8.230 7.930 7.980 594,480 -0.02(-0.25%)
Mar 02, 2022 7.190 8.565 6.490 8.000 1,830,665 -2.33(-22.56%)
Mar 01, 2022 11.12 11.41 10.24 10.33 297,837 -0.62(-5.66%)
Feb 28, 2022 10.73 11.29 10.54 10.95 277,322 +0.20(+1.86%)
Feb 25, 2022 10.24 10.78 10.11 10.75 156,933 +0.63(+6.23%)
Feb 24, 2022 9.030 10.13 9.010 10.12 237,313 +0.39(+4.01%)
Feb 23, 2022 10.10 10.18 9.590 9.730 181,851 -0.11(-1.12%)
Feb 22, 2022 10.34 10.52 9.730 9.840 243,288 -0.36(-3.53%)
Feb 18, 2022 10.20 0 -0.83(-7.52%)
Feb 17, 2022 11.26 11.64 11.01 11.03 102,115 -0.31(-2.69%)
Feb 16, 2022 11.35 11.50 11.01 11.34 110,727 -0.05(-0.48%)
Feb 15, 2022 11.07 11.48 11.07 11.39 109,056 +0.46(+4.21%)
Feb 14, 2022 11.36 11.65 10.72 10.93 154,002 -0.53(-4.62%)
Feb 11, 2022 11.20 11.84 11.19 11.46 218,313 +0.29(+2.60%)
Feb 10, 2022 10.48 11.40 10.28 11.17 425,349 +0.23(+2.10%)
Feb 09, 2022 10.56 11.06 10.28 10.94 381,624 +0.55(+5.29%)
Feb 08, 2022 9.550 10.44 9.510 10.39 302,370 +0.81(+8.46%)
Feb 07, 2022 9.640 9.910 9.470 9.580 188,859 -0.05(-0.52%)
Feb 04, 2022 9.600 9.815 9.230 9.630 118,682 +0.24(+2.56%)
Feb 03, 2022 9.580 9.350 9.390 143,506 -0.47(-4.77%)
Feb 02, 2022 10.50 10.62 9.705 9.860 174,922 -0.64(-6.10%)
Feb 01, 2022 10.60 10.60 10.16 10.50 259,978 +0.20(+1.94%)
Jan 31, 2022 9.770 10.30 219,343 +0.62(+6.40%)
Jan 28, 2022 9.450 9.720 8.990 9.680 254,050 +0.18(+1.89%)
Jan 27, 2022 9.430 9.810 9.100 9.500 379,795 +0.21(+2.26%)
Jan 26, 2022 9.790 9.900 9.200 9.290 308,807 -0.14(-1.48%)
Jan 25, 2022 9.460 9.610 9.000 9.430 364,397 -0.22(-2.28%)
Jan 24, 2022 9.110 9.660 8.780 9.650 319,474 +0.27(+2.88%)
Jan 21, 2022 9.910 10.04 9.330 9.380 194,728 -0.53(-5.35%)
Jan 20, 2022 10.06 10.43 9.871 9.910 147,427 -0.09(-0.90%)
Jan 19, 2022 10.31 10.40 9.910 10.00 147,657 -0.24(-2.34%)
Jan 18, 2022 10.21 10.88 10.19 10.24 128,352 -0.21(-2.01%)
Jan 14, 2022 10.45 0 -0.14(-1.32%)
Jan 13, 2022 11.39 11.39 10.53 10.59 144,601 -0.58(-5.19%)
Jan 12, 2022 11.21 11.42 10.95 11.17 323,699 +0.18(+1.64%)
Jan 11, 2022 11.00 11.25 10.76 10.99 280,250 +0.01(+0.09%)
Jan 10, 2022 11.16 11.16 10.46 10.98 197,163 -0.05(-0.45%)
Jan 07, 2022 11.07 11.33 10.78 11.03 136,235 -0.12(-1.08%)
Jan 06, 2022 11.09 11.61 10.85 11.15 223,418 +0.13(+1.18%)
Jan 05, 2022 11.80 11.97 10.90 11.02 458,260 -0.81(-6.85%)
Jan 04, 2022 11.91 12.09 11.65 11.83 177,555 -0.27(-2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.